Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2166.00
Change Change %
-31.80 -1.45%

Updated:28 Oct, 2020, 13:29 PM IST

BSE
2166.00
Change Change %
-32.15 -1.46%

Updated:28 Oct, 2020, 13:30 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
575.00 227.00 65.23% 1591.00
Previous Close 348.00
Open 575.00
High 575.00
Low 575.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
42.00 16.25 63.11% 2124.00
Previous Close 25.75
Open 25.75
High 48.00
Low 12.35
Vol 2,30,700
Open Interest (OI) 33,000
Change in OI -3,300
Bid Price 34.85
Offer Price 36.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
715.00 230.00 47.42% 1451.00
Previous Close 485.00
Open 715.00
High 715.00
Low 715.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 616.25
Offer Price 811.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2180.00
25.00 8.00 47.06% 2141.00
Previous Close 17.00
Open 17.95
High 30.55
Low 7.15
Vol 1,87,800
Open Interest (OI) 13,500
Change in OI -7,800
Bid Price 24.35
Offer Price 26.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
185.00 52.05 39.15% 1981.00
Previous Close 132.95
Open 185.00
High 185.00
Low 185.00
Vol 300
Open Interest (OI) 16,200
Change in OI 0
Bid Price 150.10
Offer Price 168.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
242.40 32.00 15.21% 1923.60
Previous Close 210.40
Open 242.40
High 242.40
Low 242.40
Vol 300
Open Interest (OI) 12,300
Change in OI 0
Bid Price 216.45
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2160.00
11.25 1.10 10.84% 2154.75
Previous Close 10.15
Open 6.90
High 22.00
Low 4.40
Vol 3,29,400
Open Interest (OI) 45,000
Change in OI -48,900
Bid Price 10.95
Offer Price 11.50
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
0.20 0.00 0.00% 2165.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 2016.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
161.10 0.00 0.00% 2004.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 182.65
Offer Price 299.70
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1880.00
149.70 0.00 0.00% 2016.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 249.60
Offer Price 337.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1780.00
0.50 0.00 0.00% 2165.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1820.00
20.50 0.00 0.00% 2145.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.05
Offer Price 2.65
Bid Quantity 5,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2320.00
1.95 0.00 0.00% 2164.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.30
Offer Price 1.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2320.00
250.00 0.00 0.00% 1916.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 96.55
Offer Price 164.55
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
203.00 0.00 0.00% 1963.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 208.45
Offer Price 282.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
0.70 0.00 0.00% 2165.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,700
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
225.00 0.00 0.00% 1941.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
125.00 0.00 0.00% 2041.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 49.75
Offer Price 55.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
230.00 0.00 0.00% 1936.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 203.55
Offer Price 212.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1626.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 668.70
Offer Price 879.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
215.35 0.00 0.00% 1950.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 231.65
Offer Price 308.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2140.00
6.85 -0.45 -6.16% 2159.15
Previous Close 7.30
Open 5.00
High 9.70
Low 2.50
Vol 2,37,600
Open Interest (OI) 81,600
Change in OI -8,100
Bid Price 6.05
Offer Price 6.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
135.00 -12.00 -8.16% 2031.00
Previous Close 147.00
Open 170.00
High 170.00
Low 135.00
Vol 1,200
Open Interest (OI) 13,800
Change in OI -900
Bid Price 129.90
Offer Price 139.45
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
171.00 -19.65 -10.31% 1995.00
Previous Close 190.65
Open 185.00
High 207.00
Low 169.00
Vol 3,600
Open Interest (OI) 27,300
Change in OI -1,200
Bid Price 171.15
Offer Price 176.05
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
108.00 -22.00 -16.92% 2058.00
Previous Close 130.00
Open 141.05
High 141.05
Low 105.00
Vol 1,500
Open Interest (OI) 8,400
Change in OI -300
Bid Price 111.80
Offer Price 120.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
0.40 -0.10 -20.00% 2165.60
Previous Close 0.50
Open 0.40
High 0.40
Low 0.40
Vol 1,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2120.00
4.00 -1.15 -22.33% 2162.00
Previous Close 5.15
Open 4.30
High 4.85
Low 1.80
Vol 1,27,500
Open Interest (OI) 60,300
Change in OI -6,000
Bid Price 2.75
Offer Price 3.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
69.40 -21.30 -23.48% 2096.60
Previous Close 90.70
Open 85.85
High 115.20
Low 57.45
Vol 35,100
Open Interest (OI) 66,900
Change in OI -23,100
Bid Price 65.45
Offer Price 72.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
85.75 -31.40 -26.80% 2080.25
Previous Close 117.15
Open 125.85
High 125.85
Low 85.75
Vol 2,400
Open Interest (OI) 15,000
Change in OI -1,200
Bid Price 85.00
Offer Price 90.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
0.10 -0.05 -33.33% 2165.90
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 12,300
Open Interest (OI) 32,700
Change in OI -11,100
Bid Price 0.10
Offer Price 0.35
Bid Quantity 9,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
50.00 -26.20 -34.38% 2116.00
Previous Close 76.20
Open 70.00
High 88.70
Low 40.30
Vol 19,500
Open Interest (OI) 43,500
Change in OI -6,900
Bid Price 52.50
Offer Price 57.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
37.40 -20.80 -35.74% 2128.60
Previous Close 58.20
Open 42.00
High 78.00
Low 26.15
Vol 51,000
Open Interest (OI) 47,400
Change in OI -16,800
Bid Price 32.45
Offer Price 40.45
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
0.30 -0.20 -40.00% 2165.70
Previous Close 0.50
Open 0.50
High 1.50
Low 0.25
Vol 6,900
Open Interest (OI) 59,700
Change in OI -5,400
Bid Price 0.30
Offer Price 0.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
5.80 -5.05 -46.54% 2160.20
Previous Close 10.85
Open 6.85
High 18.50
Low 3.00
Vol 7,81,800
Open Interest (OI) 1,32,300
Change in OI 44,100
Bid Price 5.55
Offer Price 5.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
9.30 -8.45 -47.61% 2156.70
Previous Close 17.75
Open 16.40
High 28.20
Low 5.00
Vol 9,68,100
Open Interest (OI) 1,09,500
Change in OI -36,300
Bid Price 9.00
Offer Price 9.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
0.90 -0.85 -48.57% 2165.10
Previous Close 1.75
Open 0.50
High 1.70
Low 0.50
Vol 4,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 4,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
1.10 -1.10 -50.00% 2164.90
Previous Close 2.20
Open 2.45
High 2.45
Low 0.60
Vol 24,900
Open Interest (OI) 49,200
Change in OI -6,600
Bid Price 1.00
Offer Price 1.45
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
0.25 -0.25 -50.00% 2165.75
Previous Close 0.50
Open 0.50
High 0.90
Low 0.25
Vol 2,400
Open Interest (OI) 10,200
Change in OI -1,800
Bid Price 0.20
Offer Price 0.70
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2400.00
0.40 -0.40 -50.00% 2165.60
Previous Close 0.80
Open 0.90
High 0.95
Low 0.40
Vol 6,600
Open Interest (OI) 28,500
Change in OI -2,400
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
3.15 -3.40 -51.91% 2162.85
Previous Close 6.55
Open 6.50
High 10.10
Low 1.80
Vol 3,36,600
Open Interest (OI) 57,000
Change in OI 4,500
Bid Price 2.95
Offer Price 3.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2160.00
19.40 -23.10 -54.35% 2146.60
Previous Close 42.50
Open 38.45
High 60.20
Low 15.15
Vol 1,12,500
Open Interest (OI) 49,800
Change in OI -8,100
Bid Price 19.90
Offer Price 21.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2080.00
1.30 -1.55 -54.39% 2164.70
Previous Close 2.85
Open 2.20
High 2.20
Low 1.05
Vol 29,100
Open Interest (OI) 46,800
Change in OI -11,100
Bid Price 1.15
Offer Price 1.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2100.00
1.60 -2.10 -56.76% 2164.40
Previous Close 3.70
Open 3.65
High 3.65
Low 0.65
Vol 96,300
Open Interest (OI) 1,14,900
Change in OI -33,000
Bid Price 1.20
Offer Price 1.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
0.30 -0.40 -57.14% 2165.70
Previous Close 0.70
Open 0.20
High 0.35
Low 0.20
Vol 2,100
Open Interest (OI) 18,600
Change in OI -1,200
Bid Price 0.35
Offer Price 0.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2040.00
0.70 -0.95 -57.58% 2165.30
Previous Close 1.65
Open 1.70
High 2.00
Low 0.65
Vol 11,700
Open Interest (OI) 24,600
Change in OI -3,900
Bid Price 0.65
Offer Price 1.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
0.45 -0.65 -59.09% 2165.55
Previous Close 1.10
Open 1.15
High 1.15
Low 0.20
Vol 24,600
Open Interest (OI) 1,01,700
Change in OI -10,800
Bid Price 0.40
Offer Price 0.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2180.00
11.05 -16.65 -60.11% 2154.95
Previous Close 27.70
Open 27.70
High 41.10
Low 8.05
Vol 2,39,100
Open Interest (OI) 35,100
Change in OI -24,600
Bid Price 11.00
Offer Price 11.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
0.45 -0.75 -62.50% 2165.55
Previous Close 1.20
Open 1.20
High 1.20
Low 0.45
Vol 2,700
Open Interest (OI) 24,000
Change in OI -900
Bid Price 0.45
Offer Price 0.75
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2260.00
1.65 -2.75 -62.50% 2164.35
Previous Close 4.40
Open 1.10
High 8.90
Low 1.10
Vol 1,40,700
Open Interest (OI) 26,400
Change in OI 2,400
Bid Price 1.45
Offer Price 1.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2500.00
0.30 -0.55 -64.71% 2165.70
Previous Close 0.85
Open 0.35
High 0.35
Low 0.25
Vol 3,300
Open Interest (OI) 15,300
Change in OI -3,000
Bid Price 0.30
Offer Price 0.55
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
1.05 -2.10 -66.67% 2164.95
Previous Close 3.15
Open 2.00
High 8.85
Low 0.60
Vol 55,200
Open Interest (OI) 12,300
Change in OI -300
Bid Price 0.80
Offer Price 1.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
0.35 -0.85 -70.83% 2165.65
Previous Close 1.20
Open 0.95
High 1.30
Low 0.35
Vol 11,700
Open Interest (OI) 26,100
Change in OI -3,900
Bid Price 0.40
Offer Price 0.95
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
0.60 -1.65 -73.33% 2165.40
Previous Close 2.25
Open 2.55
High 2.75
Low 0.45
Vol 1,25,400
Open Interest (OI) 71,100
Change in OI -38,700
Bid Price 0.55
Offer Price 0.85
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
0.05 -0.15 -75.00% 2165.95
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 900
Open Interest (OI) 22,500
Change in OI -900
Bid Price 0.05
Offer Price 0.20
Bid Quantity 3,300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
0.25 -1.70 -87.18% 2165.75
Previous Close 1.95
Open 0.05
High 0.25
Low 0.05
Vol 600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.25
Offer Price 0.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2320.00
31.60 9.10 40.44% 2134.40
Previous Close 22.50
Open 39.00
High 39.00
Low 31.60
Vol 600
Open Interest (OI) 600
Change in OI 300
Bid Price 20.65
Offer Price 27.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE1440.00
720.00 154.70 27.37% 1446.00
Previous Close 565.30
Open 720.00
High 720.00
Low 720.00
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 640.40
Offer Price 850.55
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
189.90 36.90 24.12% 1976.10
Previous Close 153.00
Open 189.90
High 189.90
Low 189.90
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 122.65
Offer Price 206.25
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2280.00
48.85 8.85 22.13% 2117.15
Previous Close 40.00
Open 48.85
High 48.85
Low 48.85
Vol 300
Open Interest (OI) 2,400
Change in OI 0
Bid Price 27.60
Offer Price 34.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
21.90 3.90 21.67% 2144.10
Previous Close 18.00
Open 6.60
High 21.90
Low 6.60
Vol 600
Open Interest (OI) 9,300
Change in OI 300
Bid Price 15.05
Offer Price 20.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2060.00
29.50 4.50 18.00% 2136.50
Previous Close 25.00
Open 25.00
High 29.50
Low 23.75
Vol 5,400
Open Interest (OI) 9,900
Change in OI 1,200
Bid Price 26.30
Offer Price 27.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2160.00
65.00 9.90 17.97% 2101.00
Previous Close 55.10
Open 55.05
High 65.50
Low 47.65
Vol 17,100
Open Interest (OI) 13,800
Change in OI -300
Bid Price 59.45
Offer Price 62.50
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
24.80 3.45 16.16% 2141.20
Previous Close 21.35
Open 21.35
High 25.00
Low 18.00
Vol 3,300
Open Interest (OI) 13,500
Change in OI 900
Bid Price 20.15
Offer Price 24.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2340.00
18.35 2.45 15.41% 2147.65
Previous Close 15.90
Open 34.90
High 34.90
Low 18.35
Vol 1,500
Open Interest (OI) 1,500
Change in OI 900
Bid Price 16.75
Offer Price 21.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2140.00
54.00 6.70 14.16% 2112.00
Previous Close 47.30
Open 47.45
High 57.00
Low 41.00
Vol 13,500
Open Interest (OI) 14,700
Change in OI -4,800
Bid Price 51.15
Offer Price 53.70
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2180.00
72.75 9.00 14.12% 2093.25
Previous Close 63.75
Open 64.95
High 77.00
Low 56.20
Vol 23,700
Open Interest (OI) 9,300
Change in OI -3,000
Bid Price 69.80
Offer Price 72.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2200.00
83.20 8.95 12.05% 2082.80
Previous Close 74.25
Open 70.80
High 88.00
Low 64.30
Vol 84,900
Open Interest (OI) 19,500
Change in OI 2,400
Bid Price 82.90
Offer Price 84.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2100.00
39.45 3.60 10.04% 2126.55
Previous Close 35.85
Open 38.00
High 42.35
Low 30.65
Vol 1,70,400
Open Interest (OI) 81,000
Change in OI -30,900
Bid Price 38.25
Offer Price 39.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2080.00
137.00 8.60 6.70% 2029.00
Previous Close 128.40
Open 136.50
High 137.00
Low 136.50
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 0.35
Offer Price 152.60
Bid Quantity 2,100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
220.00 13.00 6.28% 1946.00
Previous Close 207.00
Open 220.00
High 220.00
Low 220.00
Vol 300
Open Interest (OI) 1,200
Change in OI 300
Bid Price 143.20
Offer Price 219.05
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2120.00
44.00 2.20 5.26% 2122.00
Previous Close 41.80
Open 41.80
High 44.10
Low 38.40
Vol 5,700
Open Interest (OI) 5,100
Change in OI 2,400
Bid Price 43.90
Offer Price 46.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
33.00 1.60 5.10% 2133.00
Previous Close 31.40
Open 23.35
High 33.00
Low 23.35
Vol 2,100
Open Interest (OI) 4,500
Change in OI -300
Bid Price 32.05
Offer Price 34.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1900.00
8.10 0.30 3.85% 2157.90
Previous Close 7.80
Open 8.00
High 8.60
Low 7.00
Vol 12,300
Open Interest (OI) 25,800
Change in OI 3,600
Bid Price 7.10
Offer Price 8.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
15.70 0.50 3.29% 2150.30
Previous Close 15.20
Open 14.95
High 17.45
Low 13.00
Vol 52,200
Open Interest (OI) 84,900
Change in OI 8,700
Bid Price 15.85
Offer Price 16.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1800.00
7.45 0.00 0.00% 2158.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.20
Offer Price 7.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 2029.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 3.65
Offer Price 185.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2380.00
14.85 0.00 0.00% 2151.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 2.50
Offer Price 15.10
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2300.00
139.00 0.00 0.00% 2027.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 99.65
Offer Price 191.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
3.80 0.00 0.00% 2162.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 3.75
Offer Price 5.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2400.00
320.00 0.00 0.00% 1846.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1960.00
19.00 0.00 0.00% 2147.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 6.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
105.00 -19.55 -15.70% 2061.00
Previous Close 124.55
Open 129.10
High 129.10
Low 105.00
Vol 900
Open Interest (OI) 5,700
Change in OI 0
Bid Price 91.85
Offer Price 100.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
69.15 -13.20 -16.03% 2096.85
Previous Close 82.35
Open 77.30
High 94.50
Low 63.85
Vol 21,600
Open Interest (OI) 18,600
Change in OI 1,800
Bid Price 67.70
Offer Price 69.75
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
74.95 -16.70 -18.22% 2091.05
Previous Close 91.65
Open 104.40
High 104.40
Low 70.00
Vol 3,600
Open Interest (OI) 15,900
Change in OI -600
Bid Price 71.65
Offer Price 80.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
84.15 -20.15 -19.32% 2081.85
Previous Close 104.30
Open 115.25
High 115.25
Low 84.15
Vol 4,200
Open Interest (OI) 17,100
Change in OI -1,500
Bid Price 85.55
Offer Price 89.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
57.00 -13.70 -19.38% 2109.00
Previous Close 70.70
Open 70.70
High 84.95
Low 54.00
Vol 1,93,800
Open Interest (OI) 1,13,100
Change in OI 7,800
Bid Price 56.80
Offer Price 57.70
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
106.00 -25.85 -19.61% 2060.00
Previous Close 131.85
Open 130.00
High 146.00
Low 105.75
Vol 10,200
Open Interest (OI) 31,800
Change in OI 300
Bid Price 111.20
Offer Price 121.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2220.00
50.00 -12.65 -20.19% 2116.00
Previous Close 62.65
Open 53.45
High 74.80
Low 46.20
Vol 43,200
Open Interest (OI) 21,600
Change in OI 15,600
Bid Price 50.15
Offer Price 52.40
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2240.00
41.30 -10.85 -20.81% 2124.70
Previous Close 52.15
Open 47.95
High 65.95
Low 40.05
Vol 22,800
Open Interest (OI) 16,200
Change in OI 7,800
Bid Price 41.90
Offer Price 43.00
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2500.00
5.10 -1.40 -21.54% 2160.90
Previous Close 6.50
Open 6.50
High 9.50
Low 5.10
Vol 9,300
Open Interest (OI) 8,700
Change in OI 6,600
Bid Price 5.00
Offer Price 6.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2400.00
10.30 -3.25 -23.99% 2155.70
Previous Close 13.55
Open 22.75
High 22.75
Low 9.60
Vol 85,200
Open Interest (OI) 1,41,300
Change in OI 2,700
Bid Price 10.50
Offer Price 10.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
24.75 -8.10 -24.66% 2141.25
Previous Close 32.85
Open 27.05
High 42.05
Low 23.20
Vol 1,23,000
Open Interest (OI) 87,000
Change in OI 9,600
Bid Price 25.15
Offer Price 26.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2260.00
32.70 -14.35 -30.50% 2133.30
Previous Close 47.05
Open 40.00
High 55.10
Low 32.70
Vol 13,200
Open Interest (OI) 13,800
Change in OI 1,800
Bid Price 36.35
Offer Price 38.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2300.00
66.00 0.00 0.00% 2100.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 50.00
Offer Price 72.25
Bid Quantity 300
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com